Chilean Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.08	2.10	2.08	2.09	2.09	-0.62%	2,050
Nov 6, 2026	2.10	2.10	2.10	2.10	2.10	-2.78%	1,410
Nov 5, 2026	2.06	2.16	2.06	2.16	2.16	2.82%	2,400
Nov 3, 2026	2.12	2.12	2.06	2.10	2.10	-2.29%	965
Oct 30, 2026	2.13	2.15	2.13	2.15	2.15	-	1,100
Oct 28, 2026	2.08	2.19	2.03	2.15	2.15	3.37%	20,022
Oct 27, 2026	1.97	2.25	1.97	2.08	2.08	0.48%	3,494
Oct 26, 2026	2.00	2.10	2.00	2.07	2.07	0.76%	1,376
Oct 23, 2026	2.08	2.08	2.01	2.05	2.05	0.21%	11,574
Oct 22, 2026	2.10	2.10	2.05	2.05	2.05	-1.91%	400
Oct 21, 2026	2.09	2.09	2.09	2.09	2.09	-5.00%	328
Oct 20, 2026	2.19	2.25	2.19	2.20	2.20	-4.35%	2,498
Oct 13, 2026	2.30	2.30	2.20	2.30	2.30	-	2,025
Oct 12, 2026	2.30	2.30	2.30	2.30	2.30	1.21%	300
Oct 9, 2026	2.33	2.33	2.09	2.27	2.27	3.29%	28,440
Oct 8, 2026	2.17	2.26	2.17	2.20	2.20	-5.98%	29,108
Oct 7, 2026	2.34	2.34	2.34	2.34	2.34	-2.50%	100
Oct 6, 2026	2.35	2.40	2.34	2.40	2.40	4.35%	652
Oct 1, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	2,925
Sep 30, 2026	2.22	2.30	2.22	2.25	2.25	-2.17%	990
Sep 25, 2026	2.30	2.30	2.30	2.30	2.30	-0.43%	1,094
Sep 24, 2026	2.31	2.31	2.31	2.31	2.31	-	125
Sep 23, 2026	2.15	2.35	2.15	2.31	2.31	-1.70%	1,923
Sep 22, 2026	2.42	2.48	2.35	2.35	2.35	-5.17%	668
Sep 21, 2026	2.14	2.48	2.14	2.48	2.48	5.45%	1,458
Sep 18, 2026	2.38	2.38	2.35	2.35	2.35	-1.26%	2,474
Sep 17, 2026	2.37	2.38	2.20	2.38	2.38	-0.83%	1,474
Sep 10, 2026	2.45	2.45	2.40	2.40	2.40	-	1,107
Sep 9, 2026	2.45	2.45	2.40	2.40	2.40	-0.41%	1,750
Sep 8, 2026	2.45	2.45	2.41	2.41	2.41	-3.21%	581
Sep 4, 2026	2.39	2.51	2.39	2.49	2.49	5.51%	5,310
Sep 2, 2026	2.44	2.47	2.36	2.36	2.36	-1.01%	32,442
Aug 27, 2026	2.41	2.41	2.38	2.38	2.38	-2.30%	371
Aug 25, 2026	2.44	2.44	2.44	2.44	2.44	0.56%	100
Aug 24, 2026	2.43	2.43	2.43	2.43	2.43	2.82%	574
Aug 21, 2026	2.36	2.36	2.36	2.36	2.36	-5.60%	115
Aug 20, 2026	2.48	2.50	2.48	2.50	2.50	-	483
Aug 19, 2026	2.55	2.60	2.45	2.50	2.50	0.81%	78,403
Aug 18, 2026	2.50	2.50	2.42	2.48	2.48	3.33%	1,516
Aug 17, 2026	2.49	2.49	2.36	2.40	2.40	-	14,985
Aug 14, 2026	2.51	2.51	2.23	2.40	2.40	-0.41%	2,963
Aug 13, 2026	2.41	2.41	2.41	2.41	2.41	0.42%	325
Aug 12, 2026	2.44	2.55	2.30	2.40	2.40	-4.38%	34,337
Aug 11, 2026	2.75	2.75	2.50	2.51	2.51	-3.46%	104,365
Aug 10, 2026	2.56	2.88	2.51	2.60	2.60	-1.89%	121,636
Aug 6, 2026	2.67	2.67	2.65	2.65	2.65	1.92%	1,071
Aug 5, 2026	2.66	2.66	2.60	2.60	2.60	-2.99%	2,625
Aug 4, 2026	2.69	2.69	2.68	2.68	2.68	-0.37%	1,541
Aug 3, 2026	2.70	2.73	2.39	2.69	2.69	-4.78%	15,360
Jul 31, 2026	2.68	2.85	2.68	2.83	2.83	9.07%	11,637